5 DAY PERFORMANCE
-8.55%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
+22.17%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $170.00 | $162.67 (-4.31%) | $173.97 | $161.07 | 2.28 M | $14.07 B |
| 02/13/2026 | $178.00 | $179.50 (0.84%) | $180.23 | $177.18 | 1.11 M | $15.42 B |
| 02/12/2026 | $180.95 | $178.20 (-1.52%) | $183.11 | $177.98 | 854.72 K | $15.31 B |
| 02/11/2026 | $178.70 | $179.39 (0.39%) | $180.60 | $176.94 | 611.61 K | $15.41 B |
| 02/10/2026 | $178.30 | $178.94 (0.36%) | $179.59 | $177.73 | 721.74 K | $15.37 B |
| 02/09/2026 | $179.40 | $177.94 (-0.81%) | $180.67 | $177.69 | 797.60 K | $15.29 B |
| 02/06/2026 | $177.08 | $179.77 (1.52%) | $180.27 | $176.92 | 985.40 K | $15.44 B |
| 02/05/2026 | $174.99 | $175.83 (0.48%) | $176.76 | $172.75 | 801.00 K | $15.10 B |
| 02/04/2026 | $169.51 | $173.04 (2.08%) | $174.44 | $167.97 | 1.10 M | $14.86 B |
| 02/03/2026 | $165.15 | $167.84 (1.63%) | $168.30 | $164.84 | 635.60 K | $14.42 B |
| 02/02/2026 | $165.02 | $165.52 (0.3%) | $166.21 | $162.97 | 894.90 K | $14.22 B |
| 01/30/2026 | $163.41 | $165.39 (1.21%) | $165.56 | $162.42 | 1.15 M | $14.21 B |
| 01/29/2026 | $166.14 | $164.46 (-1.01%) | $166.83 | $162.94 | 995.40 K | $14.13 B |
| 01/28/2026 | $166.40 | $164.90 (-0.9%) | $167.26 | $164.02 | 806.65 K | $14.16 B |
| 01/27/2026 | $166.40 | $166.89 (0.29%) | $168.58 | $165.93 | 658.62 K | $14.34 B |
| 01/26/2026 | $166.84 | $166.94 (0.06%) | $167.84 | $165.76 | 521.90 K | $14.34 B |
| 01/23/2026 | $166.44 | $166.80 (0.22%) | $168.80 | $166.31 | 1.26 M | $14.33 B |
| 01/22/2026 | $166.77 | $166.92 (0.09%) | $167.69 | $164.38 | 484.20 K | $14.34 B |
| 01/21/2026 | $164.07 | $165.88 (1.1%) | $166.77 | $163.21 | 681.75 K | $14.25 B |
| 01/20/2026 | $162.51 | $163.01 (0.31%) | $164.89 | $162.22 | 1.57 M | $14.00 B |
| 01/16/2026 | $163.61 | $164.99 (0.84%) | $166.10 | $162.53 | 987.99 K | $14.17 B |
| 01/15/2026 | $162.66 | $163.49 (0.51%) | $164.97 | $162.02 | 841.70 K | $14.04 B |
| 01/14/2026 | $161.77 | $161.62 (-0.09%) | $164.38 | $160.61 | 676.20 K | $13.88 B |
| 01/13/2026 | $161.68 | $161.69 (0.01%) | $162.45 | $160.00 | 1.04 M | $13.89 B |
| 01/12/2026 | $162.32 | $161.46 (-0.53%) | $163.83 | $161.07 | 773.04 K | $13.87 B |
| 01/09/2026 | $165.99 | $162.69 (-1.99%) | $166.79 | $162.59 | 812.80 K | $13.98 B |
| 01/08/2026 | $157.90 | $164.27 (4.03%) | $165.17 | $157.81 | 1.32 M | $14.11 B |
| 01/07/2026 | $162.44 | $159.02 (-2.11%) | $163.16 | $158.45 | 1.19 M | $13.66 B |
| 01/06/2026 | $160.59 | $161.84 (0.78%) | $162.43 | $158.03 | 783.20 K | $13.90 B |
| 01/05/2026 | $159.93 | $161.88 (1.22%) | $163.69 | $159.70 | 628.73 K | $13.91 B |
| 01/02/2026 | $159.23 | $160.91 (1.06%) | $161.57 | $158.63 | 394.00 K | $13.82 B |
| 12/31/2025 | $160.65 | $159.22 (-0.89%) | $161.13 | $159.14 | 358.80 K | $13.68 B |
| 12/30/2025 | $160.87 | $161.13 (0.16%) | $161.49 | $159.58 | 354.20 K | $13.84 B |
| 12/29/2025 | $160.75 | $161.35 (0.37%) | $161.64 | $160.29 | 493.21 K | $13.86 B |
| 12/26/2025 | $160.35 | $160.79 (0.27%) | $161.45 | $159.90 | 255.00 K | $13.81 B |
| 12/24/2025 | $160.98 | $160.85 (-0.08%) | $161.85 | $160.68 | 252.13 K | $13.82 B |
| 12/23/2025 | $160.94 | $160.62 (-0.2%) | $161.80 | $160.07 | 424.95 K | $13.80 B |
| 12/22/2025 | $159.83 | $160.77 (0.59%) | $162.68 | $159.83 | 857.01 K | $13.81 B |
| 12/19/2025 | $159.20 | $160.00 (0.5%) | $160.57 | $158.73 | 2.75 M | $13.74 B |
| 12/18/2025 | $162.05 | $159.92 (-1.31%) | $164.56 | $159.31 | 976.20 K | $13.74 B |
| 12/17/2025 | $158.56 | $160.71 (1.36%) | $161.82 | $158.20 | 993.90 K | $13.80 B |
| 12/16/2025 | $161.59 | $159.67 (-1.19%) | $162.64 | $158.09 | 777.10 K | $13.72 B |
| 12/15/2025 | $161.01 | $163.06 (1.27%) | $163.21 | $160.38 | 1.07 M | $14.01 B |
| 12/12/2025 | $164.92 | $160.83 (-2.48%) | $165.01 | $159.85 | 741.95 K | $13.82 B |
| 12/11/2025 | $160.74 | $164.71 (2.47%) | $164.76 | $159.88 | 1.01 M | $14.15 B |
| 12/10/2025 | $157.65 | $160.30 (1.68%) | $160.81 | $157.17 | 891.00 K | $13.77 B |
| 12/09/2025 | $158.82 | $157.49 (-0.84%) | $159.89 | $157.09 | 1.01 M | $13.53 B |
| 12/08/2025 | $158.81 | $158.86 (0.03%) | $159.51 | $157.16 | 1.03 M | $13.65 B |
| 12/05/2025 | $161.81 | $159.08 (-1.69%) | $163.10 | $158.82 | 1.16 M | $13.66 B |
| 12/04/2025 | $164.11 | $160.85 (-1.99%) | $164.92 | $160.71 | 1.07 M | $13.82 B |
| 12/03/2025 | $164.73 | $164.03 (-0.42%) | $165.98 | $163.96 | 553.40 K | $14.09 B |
| 12/02/2025 | $166.12 | $164.16 (-1.18%) | $166.25 | $163.26 | 754.30 K | $14.10 B |
| 12/01/2025 | $164.13 | $165.17 (0.63%) | $167.01 | $163.31 | 652.80 K | $14.19 B |
| 11/28/2025 | $166.52 | $166.03 (-0.29%) | $166.72 | $165.46 | 267.93 K | $14.26 B |
| 11/26/2025 | $165.73 | $165.67 (-0.04%) | $167.26 | $165.21 | 677.73 K | $14.23 B |
| 11/25/2025 | $163.63 | $166.09 (1.5%) | $166.44 | $162.66 | 699.84 K | $14.27 B |
| 11/24/2025 | $162.50 | $162.29 (-0.13%) | $163.46 | $161.03 | 1.52 M | $13.94 B |
| 11/21/2025 | $159.83 | $162.87 (1.9%) | $164.52 | $159.08 | 1.15 M | $13.99 B |
| 11/20/2025 | $162.03 | $159.45 (-1.59%) | $163.58 | $158.74 | 923.32 K | $13.70 B |
| 11/19/2025 | $161.24 | $160.68 (-0.35%) | $161.84 | $160.31 | 586.32 K | $13.80 B |
| 11/18/2025 | $159.95 | $161.07 (0.7%) | $161.44 | $158.73 | 1.04 M | $13.84 B |
| 11/17/2025 | $161.58 | $159.97 (-1%) | $161.58 | $159.38 | 752.65 K | $13.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
